Skip to main content
logo
Shoei Co., Ltd. (TYO:7839)
Japan flag Japan · Delayed Price · Currency is JPY
2,259.00
+52.00 (2.36%)
Oct 6, 2026, 3:30 PM JST

Shoei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,207.002,259.002,207.002,259.002,259.002.36%220,800
Oct 5, 20262,161.002,215.002,150.002,207.002,207.002.65%218,100
Oct 2, 20262,152.002,157.002,124.002,150.002,150.00-0.51%157,400
Oct 1, 20262,112.002,176.002,111.002,161.002,161.002.32%231,700
Sep 30, 20262,097.002,122.002,083.002,112.002,112.001.20%192,300
Sep 29, 20262,094.002,109.002,070.002,087.002,087.00-0.29%294,500
Sep 28, 20262,155.002,175.002,153.002,153.002,093.000.14%386,300
Sep 25, 20262,144.002,154.002,133.002,150.002,090.080.28%231,400
Sep 24, 20262,132.002,159.002,125.002,144.002,084.251.04%253,100
Sep 18, 20262,123.002,137.002,097.002,122.002,062.86-0.14%299,300
Sep 17, 20262,094.002,125.002,080.002,125.002,065.782.61%172,600
Sep 16, 20262,059.002,072.002,046.002,071.002,013.291.47%120,600
Sep 15, 20262,088.002,094.002,030.002,041.001,984.12-1.16%139,500
Sep 14, 20262,069.002,073.002,046.002,065.002,007.450.93%210,000
Sep 11, 20262,056.002,064.002,030.002,046.001,988.98-1.25%235,400
Sep 10, 20262,075.002,088.002,053.002,072.002,014.26-0.81%265,400
Sep 9, 20262,087.002,098.002,073.002,089.002,030.780.10%220,500
Sep 8, 20262,107.002,110.002,083.002,087.002,028.84-1.37%273,300
Sep 7, 20262,132.002,143.002,109.002,116.002,057.030.24%225,200
Sep 4, 20262,085.002,118.002,068.002,111.002,052.171.98%207,300
Sep 3, 20262,061.002,076.002,048.002,070.002,012.310.58%176,600
Sep 2, 20262,072.002,091.002,058.002,058.002,000.65-1.67%232,400
Sep 1, 20262,124.002,135.002,088.002,093.002,034.67-1.09%249,000
Aug 31, 20262,110.002,117.002,089.002,116.002,057.030.14%173,100
Aug 28, 20262,107.002,120.002,097.002,113.002,054.110.76%125,300
Aug 27, 20262,105.002,108.002,083.002,097.002,038.560.67%154,800
Aug 26, 20262,092.002,109.002,083.002,083.002,024.950.48%158,800
Aug 25, 20262,096.002,109.002,073.002,073.002,015.23-0.77%143,200
Aug 24, 20262,094.002,110.002,077.002,089.002,030.780.58%188,700
Aug 21, 20262,104.002,118.002,064.002,077.002,019.12-0.57%181,600
Aug 20, 20262,082.002,099.002,067.002,089.002,030.782.40%230,600
Aug 19, 20262,051.002,063.002,038.002,040.001,983.15-0.34%166,400
Aug 18, 20262,042.002,054.002,025.002,047.001,989.950.24%120,100
Aug 17, 20262,066.002,073.002,027.002,042.001,985.09-0.44%148,900
Aug 14, 20262,027.002,060.002,010.002,051.001,993.841.13%169,500
Aug 13, 20262,031.002,042.002,012.002,028.001,971.48-0.73%146,900
Aug 12, 20262,067.002,080.002,030.002,043.001,986.070.10%211,500
Aug 10, 20262,036.002,053.002,013.002,041.001,984.121.14%175,600
Aug 7, 20262,010.002,061.002,005.002,018.001,961.760.15%249,700
Aug 6, 20262,000.002,020.001,977.002,015.001,958.852.81%143,000
Aug 5, 20261,986.001,988.001,938.001,960.001,905.380.31%210,000
Aug 4, 20261,974.001,983.001,940.001,954.001,899.55-2.74%272,800
Aug 3, 20262,046.002,050.001,988.002,009.001,953.012.97%487,700
Jul 31, 20261,941.001,980.001,926.001,951.001,896.63-1.51%232,000
Jul 30, 20262,005.002,014.001,975.001,981.001,925.79-1.54%213,300
Jul 29, 20262,000.002,038.001,968.002,012.001,955.931.62%301,600
Jul 28, 20261,976.002,004.001,965.001,980.001,924.821.38%286,800
Jul 27, 20261,900.001,960.001,894.001,953.001,898.572.95%228,300
Jul 24, 20261,862.001,897.001,862.001,897.001,844.130.96%236,700
Jul 23, 20261,876.001,895.001,863.001,879.001,826.64-0.11%234,100